Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Risk-Managed Diversified Equity Income Fund (NY: ETJ )

8.765 +0.025 (+0.29%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.788 3.792 3.751 3.751 1,456,198 -0.01(-0.18%)
Jun 26, 2013 3.754 3.775 3.751 3.757 1,121,231 +0.02(+0.46%)
Jun 25, 2013 3.709 3.744 3.706 3.740 661,775 +0.06(+1.68%)
Jun 24, 2013 3.713 3.713 3.678 3.678 1,160,146 -0.08(-2.02%)
Jun 21, 2013 3.751 3.771 3.731 3.754 1,102,748 +0.01(+0.28%)
Jun 20, 2013 3.782 3.785 3.723 3.744 1,298,533 -0.05(-1.27%)
Jun 19, 2013 3.837 3.837 3.792 3.792 882,344 -0.03(-0.87%)
Jun 18, 2013 3.801 3.836 3.801 3.825 587,519 +0.02(+0.63%)
Jun 17, 2013 3.822 3.832 3.798 3.801 812,726 -0.01(-0.18%)
Jun 14, 2013 3.801 3.815 3.788 3.808 700,259 +0.00(+0.09%)
Jun 13, 2013 3.764 3.815 3.743 3.805 651,176 +0.04(+1.00%)
Jun 12, 2013 3.808 3.822 3.760 3.767 577,224 -0.03(-0.89%)
Jun 11, 2013 3.801 3.815 3.781 3.801 514,619 -0.02(-0.63%)
Jun 10, 2013 3.836 3.842 3.815 3.825 561,004 -0.02(-0.44%)
Jun 07, 2013 3.798 3.842 3.798 3.842 619,570 +0.05(+1.35%)
Jun 06, 2013 3.754 3.791 3.747 3.791 658,147 +0.03(+0.91%)
Jun 05, 2013 3.815 3.815 3.743 3.757 972,381 -0.05(-1.34%)
Jun 04, 2013 3.795 3.827 3.784 3.808 599,449 +0.01(+0.18%)
Jun 03, 2013 3.832 3.839 3.774 3.801 811,120 -0.03(-0.80%)
May 31, 2013 3.853 3.863 3.822 3.832 1,068,106 -0.02(-0.62%)
May 30, 2013 3.832 3.859 3.822 3.856 521,084 +0.03(+0.89%)
May 29, 2013 3.853 3.853 3.808 3.822 605,864 -0.03(-0.88%)
May 28, 2013 3.849 3.894 3.842 3.856 1,078,694 +0.01(+0.36%)
May 24, 2013 3.822 3.846 3.822 3.842 362,962 -0.01(-0.27%)
May 23, 2013 3.808 3.853 3.791 3.853 730,777 +0.01(+0.36%)
May 22, 2013 3.894 3.911 3.829 3.839 943,706 -0.05(-1.20%)
May 21, 2013 3.882 3.886 3.862 3.886 826,783 +0.00(+0.09%)
May 20, 2013 3.879 3.882 3.865 3.882 756,109 -0.00(-0.09%)
May 17, 2013 3.872 3.886 3.865 3.886 471,953 +0.02(+0.44%)
May 16, 2013 3.862 3.872 3.848 3.869 540,688 -0.00(-0.09%)
May 15, 2013 3.855 3.872 3.825 3.872 752,396 +0.03(+0.79%)
May 13, 2013 3.825 3.842 3.815 3.842 545,596 +0.00(+0.09%)
May 10, 2013 3.828 3.838 3.817 3.838 495,024 +0.01(+0.27%)
May 09, 2013 3.832 3.832 3.808 3.828 737,774 -0.01(-0.35%)
May 08, 2013 3.825 3.842 3.818 3.842 852,634 +0.01(+0.27%)
May 07, 2013 3.804 3.832 3.794 3.832 997,822 +0.03(+0.89%)
May 06, 2013 3.798 3.804 3.788 3.798 733,115 +0.00(+0.00%)
May 03, 2013 3.818 3.818 3.794 3.798 860,635 +0.00(+0.00%)
May 02, 2013 3.781 3.808 3.777 3.798 540,960 +0.03(+0.72%)
May 01, 2013 3.815 3.815 3.771 3.771 820,413 -0.04(-0.98%)
Apr 30, 2013 3.798 3.825 3.774 3.808 1,573,084 +0.02(+0.54%)
Apr 29, 2013 3.781 3.794 3.771 3.788 809,089 +0.02(+0.54%)
Apr 26, 2013 3.774 3.784 3.764 3.767 536,029 -0.02(-0.45%)
Apr 25, 2013 3.788 3.798 3.774 3.784 996,037 +0.01(+0.36%)
Apr 24, 2013 3.760 3.788 3.750 3.771 849,686 +0.00(+0.09%)
Apr 23, 2013 3.737 3.781 3.733 3.767 1,163,289 +0.04(+1.00%)
Apr 22, 2013 3.716 3.744 3.706 3.730 578,290 +0.02(+0.46%)
Apr 19, 2013 3.710 3.723 3.676 3.713 650,612 +0.02(+0.67%)
Apr 18, 2013 3.715 3.715 3.685 3.688 777,503 -0.01(-0.18%)
Apr 17, 2013 3.715 3.715 3.695 3.695 831,113 -0.03(-0.86%)
Apr 16, 2013 3.712 3.732 3.685 3.727 668,754 +0.04(+1.14%)
Apr 15, 2013 3.739 3.739 3.685 3.685 609,077 -0.06(-1.61%)
Apr 12, 2013 3.739 3.755 3.725 3.745 500,363 -0.00(-0.09%)
Apr 11, 2013 3.745 3.769 3.745 3.749 567,990 +0.00(+0.00%)
Apr 10, 2013 3.729 3.759 3.725 3.749 611,884 +0.02(+0.54%)
Apr 09, 2013 3.725 3.739 3.719 3.729 462,459 +0.01(+0.18%)
Apr 08, 2013 3.695 3.727 3.695 3.722 962,212 +0.03(+0.73%)
Apr 05, 2013 3.682 3.702 3.678 3.695 743,898 -0.01(-0.18%)
Apr 04, 2013 3.695 3.715 3.692 3.702 642,416 +0.01(+0.18%)
Apr 03, 2013 3.708 3.715 3.676 3.695 1,157,333 -0.01(-0.27%)
Apr 02, 2013 3.705 3.719 3.698 3.705 660,089 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.